Monolithic Power Systems, Inc. (BMV:MPWR)
Mexico · Delayed Price · Currency is MXN 20,700
+640 (3.19%)
At close: Sep 18, 2026
BMV:MPWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 3.19% | 73 |
| Sep 17, 2026 | 20,060.00 | 20,060.00 | 20,060.00 | 20,060.00 | 20,060.00 | -3.36% | 75 |
| Sep 8, 2026 | 20,758.00 | 20,758.00 | 20,758.00 | 20,758.00 | 20,758.00 | 0.82% | 31 |
| Sep 4, 2026 | 20,370.00 | 20,592.00 | 20,370.00 | 20,590.00 | 20,590.00 | -0.34% | 583 |
| Sep 1, 2026 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | -6.85% | 70 |
| Aug 26, 2026 | 22,180.00 | 22,180.00 | 22,180.00 | 22,180.00 | 22,180.00 | 2.16% | 5 |
| Aug 24, 2026 | 21,710.00 | 21,710.00 | 21,710.00 | 21,710.00 | 21,710.00 | -2.56% | 20 |
| Aug 20, 2026 | 22,279.56 | 22,279.56 | 22,279.56 | 22,279.56 | 22,279.56 | -9.25% | 50 |
| Aug 17, 2026 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 2.57% | 6 |
| Aug 6, 2026 | 22,675.00 | 23,935.00 | 22,675.00 | 23,935.00 | 23,935.00 | -4.66% | 27 |
| Jul 31, 2026 | 25,212.81 | 25,212.81 | 25,105.00 | 25,105.00 | 25,105.00 | 9.88% | 53 |
| Jul 30, 2026 | 22,847.00 | 22,847.00 | 22,847.00 | 22,847.00 | 22,847.00 | -0.45% | 10 |
| Jul 15, 2026 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.16% | 28 |
| Jul 13, 2026 | 22,912.81 | 22,912.81 | 22,912.81 | 22,912.81 | 22,912.81 | 1.80% | 86 |
| Jul 7, 2026 | 22,507.76 | 22,507.76 | 22,507.76 | 22,507.76 | 22,507.76 | -2.69% | 51 |
| Jun 29, 2026 | 23,300.00 | 23,300.00 | 23,166.17 | 23,166.17 | 23,131.11 | -2.17% | 136 |
| Jun 26, 2026 | 23,680.00 | 23,680.00 | 23,680.00 | 23,680.00 | 23,644.17 | -16.15% | 31 |
| Jun 15, 2026 | 28,240.00 | 28,240.00 | 28,240.00 | 28,240.00 | 28,197.27 | 3.60% | 6 |
| Jun 12, 2026 | 27,260.00 | 27,260.00 | 27,260.00 | 27,260.00 | 27,218.75 | -6.26% | 8 |
| Jun 3, 2026 | 29,080.00 | 29,080.00 | 29,080.00 | 29,080.00 | 29,035.99 | 5.06% | 5 |
| Jun 2, 2026 | 27,380.00 | 27,680.00 | 27,380.00 | 27,680.00 | 27,638.11 | 3.85% | 111 |
| Jun 1, 2026 | 26,654.99 | 26,654.99 | 26,654.99 | 26,654.99 | 26,614.65 | -5.38% | 61 |
| May 27, 2026 | 28,080.00 | 28,170.00 | 28,080.00 | 28,170.00 | 28,127.37 | -4.55% | 35 |
| May 26, 2026 | 29,214.97 | 29,512.00 | 29,214.97 | 29,512.00 | 29,467.34 | 10.61% | 83 |
| May 21, 2026 | 26,681.16 | 26,681.16 | 26,681.16 | 26,681.16 | 26,640.78 | -2.59% | 33 |
| May 15, 2026 | 27,390.00 | 27,390.00 | 27,390.00 | 27,390.00 | 27,348.55 | -0.84% | 19 |
| May 5, 2026 | 27,405.00 | 27,622.36 | 27,405.00 | 27,622.36 | 27,580.56 | -1.87% | 434 |
| Apr 30, 2026 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 28,107.40 | 5.37% | 333 |
| Apr 21, 2026 | 25,809.90 | 26,715.90 | 25,809.90 | 26,715.90 | 26,675.47 | 3.51% | 114 |
| Apr 20, 2026 | 25,700.00 | 25,830.00 | 25,625.97 | 25,809.60 | 25,770.54 | 24.38% | 951 |